PCAR4.SA - Companhia Brasileira de Distribuição

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun de 201986,2086,6584,0884,6184,611.387.400
25 de jun de 201987,5087,5085,8585,9085,90864.600
24 de jun de 201987,9988,0287,0287,3087,30798.600
21 de jun de 201987,3888,1186,7288,1188,111.651.600
19 de jun de 201986,8987,6786,2787,3787,371.039.700
18 de jun de 201987,3187,9986,2286,7786,771.053.100
17 de jun de 201986,5088,9185,6887,1187,111.121.600
14 de jun de 201988,2988,5085,3486,3686,361.372.000
13 de jun de 201988,0088,8087,1388,2088,201.113.100
12 de jun de 201987,8089,9186,6887,2087,201.983.100
11 de jun de 201986,7887,6485,7886,8586,851.216.900
10 de jun de 201987,0087,7086,8787,0087,00859.800
07 de jun de 201988,2188,5686,9287,2587,251.450.700
06 de jun de 201989,2189,2587,1988,0088,00842.900
05 de jun de 201990,0090,1987,2788,0788,071.724.400
04 de jun de 201988,4889,8588,1189,4589,451.624.100
03 de jun de 201987,3089,3886,8387,7687,761.925.000
31 de mai de 201986,9687,8085,7387,2187,211.353.200
30 de mai de 201985,1787,0684,9386,7586,751.305.300
29 de mai de 201985,6786,1584,2885,1685,161.133.400
28 de mai de 201984,0586,5083,6685,8685,862.210.700
27 de mai de 201984,0184,2082,6383,7683,76830.300
24 de mai de 201985,0086,4082,5883,0083,002.519.600
23 de mai de 201982,4684,4278,4484,0784,075.630.800
22 de mai de 201983,5085,2682,5084,7484,742.619.600
21 de mai de 201982,0183,3481,1083,3483,341.766.800
20 de mai de 201978,5081,8677,9681,1281,122.192.400
17 de mai de 201979,4680,8978,3479,1479,141.410.100
16 de mai de 201982,5482,5479,8080,0480,042.129.700
15 de mai de 201981,7082,9881,0582,4082,401.336.800
14 de mai de 201980,9984,4680,8182,9082,902.951.900
13 de mai de 201983,2083,2080,2080,4180,412.617.100
10 de mai de 201983,7084,8782,5083,7483,742.354.800
09 de mai de 201985,9585,9580,8083,9983,997.196.100
08 de mai de 201995,1195,5087,0187,7887,783.280.100
07 de mai de 201994,2394,8392,7094,8394,831.765.600
06 de mai de 201995,0395,0593,9794,9994,99973.300
03 de mai de 201995,7696,9494,8595,4095,401.369.800
02 de mai de 201996,0096,4794,8095,7395,732.352.500
30 de abr de 201998,0098,7595,8796,5096,502.062.000
29 de abr de 201997,9798,8096,5098,3898,381.056.100
26 de abr de 201998,4399,3096,7397,5197,511.136.000
25 de abr de 201996,8098,4396,1098,4398,432.005.600
24 de abr de 201996,2096,9694,9096,3596,351.259.400
23 de abr de 201996,5097,8795,8296,6496,641.589.000
22 de abr de 201993,2197,0993,0396,0396,031.586.400
18 de abr de 201991,4194,2190,7593,8093,801.000.600
17 de abr de 201992,6392,6489,9291,5091,501.989.400
16 de abr de 201991,8093,7991,5692,8692,861.119.700
15 de abr de 201991,2092,0089,9191,8091,801.181.500
12 de abr de 201990,5791,1289,9591,0991,09846.100
11 de abr de 201991,1091,8489,9891,4691,46886.500
10 de abr de 201991,4092,0390,7391,8591,85780.500
09 de abr de 201992,0792,7790,5791,5591,551.651.900
08 de abr de 201992,5093,4691,8792,8292,821.122.000
05 de abr de 201994,2594,2592,5093,0093,001.331.100
04 de abr de 201992,0093,3591,3893,3593,351.140.200
03 de abr de 201992,9693,5090,8091,6291,621.083.200
02 de abr de 201992,3592,5491,3492,5492,54807.600
01 de abr de 201992,5092,5090,5291,5991,591.123.000
29 de mar de 201992,7093,9090,3891,4691,461.516.300
29 de mar de 20190.747146 Dividendo
28 de mar de 201987,9091,8786,9391,2490,491.599.900
27 de mar de 201991,3592,0487,8288,0487,321.728.500
26 de mar de 201992,2393,4690,7293,0692,301.205.800
25 de mar de 201991,5192,1290,7491,7090,95676.200
22 de mar de 201991,8592,2089,9591,6990,941.922.800
21 de mar de 201995,5195,5192,1093,6592,881.158.000
20 de mar de 201996,1596,2695,0795,5094,721.290.200
19 de mar de 201995,7098,0095,3196,7095,911.890.500
18 de mar de 201994,0695,3192,9795,2594,471.302.100
15 de mar de 201993,8094,1192,4593,0792,311.175.500
14 de mar de 201993,4393,9692,6493,8093,031.369.900
13 de mar de 201992,8093,5591,5093,5592,78945.100
12 de mar de 201993,8494,2091,9292,6091,841.288.800
11 de mar de 201992,7394,4492,6593,8293,051.212.300
08 de mar de 201990,1392,7790,1192,3091,541.374.200
07 de mar de 201992,3192,4390,3590,7890,04902.500
06 de mar de 201993,0093,0190,8291,8991,14763.500
01 de mar de 201993,8095,0892,5993,4592,681.047.100
28 de fev de 201993,6994,5092,7993,1192,351.261.400
27 de fev de 201994,8095,1793,2294,0893,31968.800
26 de fev de 201996,0196,5794,6994,8094,021.021.100
25 de fev de 201994,7896,6894,6495,8495,061.054.700
22 de fev de 201997,0097,0094,4695,3394,551.249.200
21 de fev de 201997,9998,6095,5796,0095,211.762.900
20 de fev de 201998,1199,3896,6196,9796,181.809.600
19 de fev de 201996,8398,2996,7098,1097,301.125.600
18 de fev de 201996,5096,8695,4096,5695,77938.500
15 de fev de 201996,1797,4895,5996,6595,861.071.500
14 de fev de 201994,1597,0094,1097,0096,211.088.900
13 de fev de 201997,0597,0694,2194,9994,211.239.100
12 de fev de 201994,6396,8393,7496,3995,601.597.600
11 de fev de 201992,6293,8692,2093,0092,241.180.800
08 de fev de 201993,6095,1292,5193,5892,811.280.300
07 de fev de 201994,2095,9292,9093,9893,211.250.100
06 de fev de 201996,1596,4094,5094,5093,732.120.100
05 de fev de 201995,2197,9495,2097,0796,281.029.500
04 de fev de 201996,1797,1795,3396,1595,361.391.000
01 de fev de 201997,2897,9595,2196,6095,811.639.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...